HJ Science Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06132  2026-06-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-14 0 32.26 32.20 32.80 32.20 35.18 173,600 5,821,525 33.534 32.26 32.20 32.80 32.20 35.18 173,600 33.534 -5.84%
2026-10-13 0 34.26 34.00 34.26 32.48 35.20 241,400 8,147,386 33.751 34.26 34.00 34.26 32.48 35.20 241,400 33.751 -6.39%
2026-10-12 0 36.60 35.34 36.60 33.04 37.24 78,400 2,808,794 35.826 36.60 35.34 36.60 33.04 37.24 78,400 35.826 3.98%
2026-10-09 0 35.20 34.60 35.30 33.30 38.04 97,400 3,408,056 34.990 35.20 34.60 35.30 33.30 38.04 97,400 34.990 -5.83%
2026-10-08 0 37.38 36.82 37.52 36.52 38.88 70,600 2,628,886 37.236 37.38 36.82 37.52 36.52 38.88 70,600 37.236 -2.55%
2026-10-07 0 38.36 37.56 38.18 36.52 38.40 84,000 3,173,722 37.782 38.36 37.56 38.18 36.52 38.40 84,000 37.782 3.96%
2026-10-06 0 36.90 36.84 37.70 36.08 38.00 46,300 1,713,388 37.006 36.90 36.84 37.70 36.08 38.00 46,300 37.006 2.16%
2026-10-05 0 36.12 35.62 36.12 35.20 36.22 46,800 1,678,408 35.863 36.12 35.62 36.12 35.20 36.22 46,800 35.863 0.95%
2026-10-02 0 35.78 35.24 35.80 35.20 36.90 48,700 1,742,052 35.771 35.78 35.24 35.80 35.20 36.90 48,700 35.771 -0.83%
2026-09-30 0 36.08 36.08 36.16 36.08 38.22 51,700 1,887,432 36.507 36.08 36.08 36.16 36.08 38.22 51,700 36.507 -0.33%
2026-09-29 0 36.20 36.18 36.64 36.20 37.26 54,700 2,007,144 36.694 36.20 36.18 36.64 36.20 37.26 54,700 36.694 -1.47%
2026-09-28 0 36.74 36.74 37.28 36.40 39.48 70,000 2,583,070 36.901 36.74 36.74 37.28 36.40 39.48 70,000 36.901 -3.82%
2026-09-25 0 38.20 38.20 38.66 37.50 39.50 70,700 2,709,214 38.320 38.20 38.20 38.66 37.50 39.50 70,700 38.320 -3.29%
2026-09-24 0 39.50 38.20 39.50 38.18 40.86 80,400 3,129,574 38.925 39.50 38.20 39.50 38.18 40.86 80,400 38.925 -4.17%
2026-09-23 0 41.22 40.76 41.20 39.38 41.28 54,500 2,189,638 40.177 41.22 40.76 41.20 39.38 41.28 54,500 40.177 3.31%
2026-09-22 0 39.90 39.90 40.08 39.22 42.90 144,600 5,891,508 40.743 39.90 39.90 40.08 39.22 42.90 144,600 40.743 -7.77%
2026-09-21 0 43.26 42.58 43.32 41.86 43.58 42,400 1,822,802 42.991 43.26 42.58 43.32 41.86 43.58 42,400 42.991 2.80%
2026-09-18 0 42.08 42.00 43.20 41.00 43.90 57,300 2,448,712 42.735 42.08 42.00 43.20 41.00 43.90 57,300 42.735 0.24%
2026-09-17 0 41.98 41.98 42.60 41.84 42.90 36,700 1,548,222 42.186 41.98 41.98 42.60 41.84 42.90 36,700 42.186 -0.52%
2026-09-16 0 42.20 42.00 43.20 41.02 43.60 42,800 1,811,322 42.321 42.20 42.00 43.20 41.02 43.60 42,800 42.321 -1.81%
2026-09-15 0 42.98 42.98 43.50 40.80 44.20 71,900 3,123,768 43.446 42.98 42.98 43.50 40.80 44.20 71,900 43.446 3.07%
2026-09-14 0 41.70 41.68 42.40 41.00 42.90 44,400 1,862,614 41.951 41.70 41.68 42.40 41.00 42.90 44,400 41.951 0.19%
2026-09-11 0 41.62 41.50 42.28 40.06 43.16 90,000 3,741,506 41.572 41.62 41.50 42.28 40.06 43.16 90,000 41.572 1.27%
2026-09-10 0 41.10 41.10 41.16 41.00 44.26 57,000 2,387,772 41.891 41.10 41.10 41.16 41.00 44.26 57,000 41.891 -3.70%
2026-09-09 0 42.68 42.68 43.62 42.42 44.50 40,700 1,758,156 43.198 42.68 42.68 43.62 42.42 44.50 40,700 43.198 -0.97%
2026-09-08 0 43.10 43.04 44.70 43.00 46.20 56,900 2,499,254 43.924 43.10 43.04 44.70 43.00 46.20 56,900 43.924 -4.09%
2026-09-07 0 44.94 43.98 44.92 42.98 45.50 61,600 2,701,854 43.861 44.94 43.98 44.92 42.98 45.50 61,600 43.861 -0.49%
2026-09-04 0 45.16 45.14 45.58 41.30 45.90 84,700 3,783,492 44.669 45.16 45.14 45.58 41.30 45.90 84,700 44.669 4.34%
2026-09-03 0 43.28 43.06 43.30 41.00 46.16 83,400 3,592,728 43.078 43.28 43.06 43.30 41.00 46.16 83,400 43.078 -0.73%
2026-09-02 0 43.60 44.90 45.36 43.52 45.90 62,800 2,788,640 44.405 43.60 44.90 45.36 43.52 45.90 62,800 44.405 -4.18%
2026-09-01 0 45.50 45.50 46.98 43.98 47.80 72,900 3,315,632 45.482 45.50 45.50 46.98 43.98 47.80 72,900 45.482 -2.19%
2026-08-31 0 46.52 46.52 47.00 46.12 48.84 44,700 2,109,136 47.184 46.52 46.52 47.00 46.12 48.84 44,700 47.184 -2.23%
2026-08-28 0 47.58 47.00 47.58 46.34 49.92 62,400 3,025,696 48.489 47.58 47.00 47.58 46.34 49.92 62,400 48.489 0.59%
2026-08-27 0 47.30 46.76 47.30 44.52 49.00 95,400 4,546,372 47.656 47.30 46.76 47.30 44.52 49.00 95,400 47.656 2.83%
2026-08-26 0 46.00 45.32 46.00 44.92 50.95 195,300 9,535,017 48.822 46.00 45.32 46.00 44.92 50.95 195,300 48.822 -1.96%
2026-08-25 0 46.92 46.52 46.92 41.34 48.48 213,700 9,951,030 46.565 46.92 46.52 46.92 41.34 48.48 213,700 46.565 8.86%
2026-08-24 0 43.10 43.14 43.26 40.00 43.48 108,800 4,552,652 41.844 43.10 43.14 43.26 40.00 43.48 108,800 41.844 5.07%
2026-08-21 0 41.02 41.02 41.68 38.10 42.50 132,000 5,492,296 41.608 41.02 41.02 41.68 38.10 42.50 132,000 41.608 5.89%
2026-08-20 0 38.74 38.74 39.40 37.72 40.82 110,800 4,374,368 39.480 38.74 38.74 39.40 37.72 40.82 110,800 39.480 2.70%
2026-08-19 0 37.72 37.72 37.90 37.08 41.00 131,500 5,038,550 38.316 37.72 37.72 37.90 37.08 41.00 131,500 38.316 -4.55%
2026-08-18 0 39.52 39.52 40.98 39.02 41.00 87,100 3,502,210 40.209 39.52 39.52 40.98 39.02 41.00 87,100 40.209 -5.00%
2026-08-17 0 41.60 41.02 41.60 40.54 42.20 73,500 3,053,648 41.546 41.60 41.02 41.60 40.54 42.20 73,500 41.546 0.34%
2026-08-14 0 41.46 40.02 41.58 39.98 41.82 59,300 2,400,310 40.477 41.46 40.02 41.58 39.98 41.82 59,300 40.477 1.12%
2026-08-13 0 41.00 40.38 41.00 40.10 41.80 67,900 2,788,876 41.073 41.00 40.38 41.00 40.10 41.80 67,900 41.073 -1.77%
2026-08-12 0 41.74 40.52 41.78 39.60 41.74 76,200 3,074,802 40.352 41.74 40.52 41.78 39.60 41.74 76,200 40.352 0.58%
2026-08-11 0 41.50 40.10 41.50 39.52 42.60 73,500 3,058,656 41.614 41.50 40.10 41.50 39.52 42.60 73,500 41.614 1.62%
2026-08-10 0 40.84 40.60 40.82 39.00 41.36 58,300 2,344,174 40.209 40.84 40.60 40.82 39.00 41.36 58,300 40.209 2.25%
2026-08-07 0 39.94 39.70 40.08 39.56 41.50 70,800 2,849,340 40.245 39.94 39.70 40.08 39.56 41.50 70,800 40.245 -0.89%
2026-08-06 0 40.30 39.52 40.30 38.70 40.80 58,500 2,325,030 39.744 40.30 39.52 40.30 38.70 40.80 58,500 39.744 0.50%
2026-08-05 0 40.10 40.10 41.70 39.32 44.82 90,600 3,811,216 42.066 40.10 40.10 41.70 39.32 44.82 90,600 42.066 -3.79%
2026-08-04 0 41.68 41.68 42.56 40.50 42.96 52,100 2,182,402 41.889 41.68 41.68 42.56 40.50 42.96 52,100 41.889 1.61%
2026-08-03 0 41.02 40.84 41.42 40.58 42.28 58,900 2,431,816 41.287 41.02 40.84 41.42 40.58 42.28 58,900 41.287 1.28%
2026-07-31 0 40.50 40.44 40.50 39.50 42.98 66,500 2,727,014 41.008 40.50 40.44 40.50 39.50 42.98 66,500 41.008 -2.08%
2026-07-30 0 41.36 40.12 41.36 38.52 43.98 84,800 3,450,613 40.691 41.36 40.12 41.36 38.52 43.98 84,800 40.691 -2.73%
2026-07-29 0 42.52 42.44 42.52 41.92 45.00 39,300 1,697,748 43.200 42.52 42.44 42.52 41.92 45.00 39,300 43.200 -5.51%
2026-07-28 0 45.00 45.00 46.00 45.00 49.00 87,300 4,071,566 46.639 45.00 45.00 46.00 45.00 49.00 87,300 46.639 -9.46%
2026-07-27 0 49.70 49.08 49.70 47.82 51.30 61,300 3,026,377 49.370 49.70 49.08 49.70 47.82 51.30 61,300 49.370 -3.12%
2026-07-24 0 51.30 50.35 51.30 46.70 52.40 167,300 8,446,109 50.485 51.30 50.35 51.30 46.70 52.40 167,300 50.485 9.10%
2026-07-23 0 47.02 47.02 47.16 46.38 52.00 211,800 10,191,501 48.119 47.02 47.02 47.16 46.38 52.00 211,800 48.119 -5.20%
2026-07-22 0 49.60 48.82 49.62 45.00 49.96 234,100 11,272,693 48.153 49.60 48.82 49.62 45.00 49.96 234,100 48.153 10.22%
2026-07-21 0 45.00 44.92 45.00 39.94 45.80 156,700 6,748,998 43.070 45.00 44.92 45.00 39.94 45.80 156,700 43.070 12.67%
2026-07-20 0 39.94 39.94 40.50 36.60 41.86 120,000 4,833,172 40.276 39.94 39.94 40.50 36.60 41.86 120,000 40.276 4.17%
2026-07-17 0 38.34 38.16 38.92 37.52 42.48 122,200 4,785,154 39.158 38.34 38.16 38.92 37.52 42.48 122,200 39.158 -9.79%
2026-07-16 0 42.50 42.00 42.50 41.36 47.98 259,200 11,580,780 44.679 42.50 42.00 42.50 41.36 47.98 259,200 44.679 2.16%
2026-07-15 0 41.60 41.54 42.90 40.12 47.16 157,900 6,817,158 43.174 41.60 41.54 42.90 40.12 47.16 157,900 43.174 -6.52%
2026-07-14 0 44.50 44.46 44.50 33.22 46.00 692,400 28,877,912 41.707 44.50 44.46 44.50 33.22 46.00 692,400 41.707 31.81%
2026-07-13 0 33.76 33.72 33.76 33.00 36.00 77,100 2,636,226 34.192 33.76 33.72 33.76 33.00 36.00 77,100 34.192 -3.76%
2026-07-10 0 35.08 35.08 35.56 32.00 39.80 361,700 13,386,081 37.009 35.08 35.08 35.56 32.00 39.80 361,700 37.009 4.40%
2026-07-09 0 33.60 33.32 33.60 30.98 33.80 183,400 5,982,561 32.620 33.60 33.32 33.60 30.98 33.80 183,400 32.620 -0.59%
2026-07-08 0 33.80 33.04 33.80 30.78 33.80 286,200 9,329,542 32.598 33.80 33.04 33.80 30.78 33.80 286,200 32.598 -0.59%
2026-07-07 0 34.00 34.00 34.10 32.60 34.10 121,500 4,042,220 33.269 34.00 34.00 34.10 32.60 34.10 121,500 33.269 0.00%
2026-07-06 0 34.00 33.90 34.00 32.38 36.20 264,200 8,876,906 33.599 34.00 33.90 34.00 32.38 36.20 264,200 33.599 -5.13%
2026-07-03 0 35.84 35.84 36.36 35.50 41.42 274,200 10,009,360 36.504 35.84 35.84 36.36 35.50 41.42 274,200 36.504 -13.43%
2026-07-02 0 41.40 41.40 42.48 34.60 42.98 308,100 12,131,256 39.374 41.40 41.40 42.48 34.60 42.98 308,100 39.374 15.38%
2026-06-30 0 35.88 35.88 35.90 35.00 38.44 292,100 10,616,189 36.344 35.88 35.88 35.90 35.00 38.44 292,100 36.344 -6.56%
2026-06-29 0 38.40 38.40 38.50 38.30 46.00 342,900 14,262,370 41.593 38.40 38.40 38.50 38.30 46.00 342,900 41.593 -12.89%
2026-06-26 0 44.08 44.08 44.90 42.18 49.18 442,400 19,788,196 44.729 44.08 44.08 44.90 42.18 49.18 442,400 44.729 -10.04%
2026-06-25 0 49.00 48.98 49.00 36.00 50.50 1,537,600 66,396,001 43.182 49.00 48.98 49.00 36.00 50.50 1,537,600 43.182 38.03%
2026-06-24 0 35.50 35.50 35.60 32.00 43.02 3,562,940 131,822,373 36.998 35.50 35.50 35.60 32.00 43.02 3,562,940 36.998 0.68%
2026-06-23 0 35.26 35.00 35.26 35.26 82.00 8,250,640 602,404,773 73.013 35.26 35.00 35.26 35.26 82.00 8,250,640 73.013

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top